Dark

USO20261218C160
USO Dec 18 2026 160.00 Call (USO261218C00160000)
option OPRA

EOD

Sep 28, 2026

10.00+3.842%(+0.37)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.0500	12.0200	9.7000	10.0000	+3.842%	160	3,045	0.000%
2026-09-25	10.3100	10.8000	9.3000	9.6300	-15.378%	229	3,045	+3.842%
2026-09-24	10.9800	12.9000	10.5100	11.3800	+14.949%	545	3,197	-12.127%
2026-09-23	8.8300	10.0800	8.8300	9.9000	+24.842%	81	3,143	+1.010%
2026-09-22	8.7900	9.4000	7.8000	7.9300	-17.396%	152	3,099	+26.103%
2026-09-21	10.0500	10.7600	9.1200	9.6000	-25.869%	331	3,058	+4.167%
2026-09-18	14.8800	15.1000	12.8200	12.9500	-8.803%	79	3,032	-22.780%
2026-09-17	14.2000	14.9900	13.5000	14.2000	-9.496%	99	3,018	-29.577%
2026-09-16	17.4900	17.4900	15.0000	15.6900	-16.984%	176	3,037	-36.265%
2026-09-15	16.7500	20.0000	16.4000	18.9000	+26.421%	526	3,032	-47.090%
2026-09-14	16.7000	17.9000	14.4800	14.9500	+1.701%	224	2,770	-33.110%
2026-09-11	14.8900	14.8900	13.2000	14.7000	-12.186%	133	2,771	-31.973%
2026-09-10	14.0000	17.0000	13.0500	16.7400	+47.489%	546	2,790	-40.263%
2026-09-09	10.7400	11.6500	10.6000	11.3500	+20.106%	133	2,733	-11.894%
2026-09-08	9.1300	9.4500	8.4000	9.4500	+20.999%	743	2,759	+5.820%
2026-09-04	7.3100	8.0000	6.5300	7.8100	-4.756%	167	2,742	+28.041%
2026-09-03	8.6000	8.8000	8.0000	8.2000	-0.365%	1,922	2,742	+21.951%
2026-09-02	7.6500	8.4800	7.4300	8.2300	-2.257%	215	1,197	+21.507%
2026-09-01	6.7500	8.4200	6.4000	8.4200	+50.357%	175	1,138	+18.765%
2026-08-31	6.0800	6.0800	5.5500	5.6000	+13.131%	50	1,118	+78.571%
2026-08-28	4.7000	4.9500	4.7000	4.9500	-5.354%	31	1,113	+102.020%
2026-08-27	4.8500	5.2500	4.8500	5.2300	+6.085%	33	1,142	+91.205%
2026-08-26	4.1000	4.9300	4.1000	4.9300	+15.187%	18	1,113	+102.840%
2026-08-25	5.0000	5.0000	4.2000	4.2800	-26.838%	304	1,109	+133.645%
2026-08-24	6.9500	6.9500	5.8500	5.8500	-20.624%	17	897	+70.940%
2026-08-21	6.8900	7.3700	6.8900	7.3700	+4.688%	93	881	+35.685%
2026-08-20	6.7900	7.1600	6.7500	7.0400	+20.342%	28	886	+42.045%
2026-08-19	6.1500	6.3600	5.8500	5.8500	-4.878%	124	891	+70.940%
2026-08-18	6.5200	6.5200	6.1500	6.1500	+16.038%	4	813	+62.602%
2026-08-17	5.0000	5.3000	4.8500	5.3000	+9.278%	17	813	+88.679%
2026-08-14	4.4500	4.9500	4.3800	4.8500	+6.593%	175	812	+106.186%
2026-08-13	5.1000	5.1000	4.3500	4.5500	-15.741%	155	761	+119.780%
2026-08-12	5.7200	5.7800	5.4000	5.4000	-9.244%	18	737	+85.185%
2026-08-11	5.7000	6.0100	5.4700	5.9500	-2.459%	48	734	+68.067%
2026-08-10	5.5000	6.1100	5.5000	6.1000	+19.141%	40	709	+63.934%
2026-08-07	4.7500	5.1200	4.7500	5.1200	+5.567%	126	679	+95.313%
2026-08-06	3.7500	4.9000	3.7500	4.8500	+53.968%	254	624	+106.186%
2026-08-05	3.6600	3.7000	3.1500	3.1500	-12.011%	114	626	+217.460%
2026-08-04	4.2000	4.2000	3.5800	3.5800	-31.154%	101	573	+179.330%
2026-08-03	5.0000	5.4000	5.0000	5.2000	-35.882%	31	592	+92.308%
2026-07-31	8.6000	8.7700	7.8500	8.1100	+4.916%	41	582	+23.305%
2026-07-30	8.0000	8.0900	7.7300	7.7300	-11.657%	4	586	+29.366%
2026-07-29	8.2500	8.9500	8.2400	8.7500	+60.846%	145	584	+14.286%
2026-07-28	6.5500	6.6800	5.1000	5.4400	-25.479%	166	610	+83.824%
2026-07-27	8.5000	8.5000	7.2500	7.3000	-38.188%	212	551	+36.986%
2026-07-24	13.0000	13.0000	10.7000	11.8100	-11.931%	119	544	-15.326%
2026-07-23	12.0900	14.4800	12.0900	13.4100	+42.660%	46	603	-25.429%
2026-07-22	9.4000	9.5000	9.0000	9.4000	+16.625%	123	598	+6.383%
2026-07-21	8.1100	8.3200	7.7800	8.0600	+15.143%	84	592	+24.069%
2026-07-20	6.4000	7.0000	6.4000	7.0000	+6.061%	158	593	+42.857%
2026-07-17	5.6500	6.6000	5.6500	6.6000	+33.333%	52	482	+51.515%
2026-07-15	5.1600	5.9000	4.9500	4.9500	+39.831%	23	492	+102.020%
2026-07-13	3.4800	3.6500	3.4700	3.5400	+69.378%	4	490	+182.486%
2026-07-10	2.2000	2.3500	2.0900	2.0900	-38.166%	15	490	+378.469%
2026-07-08	2.7800	3.3800	2.7800	3.3800	+71.574%	8	493	+195.858%
2026-07-07	1.9700	1.9700	1.9700	1.9700	+45.926%	1	487	+407.614%
2026-07-02	1.3500	1.3500	1.3500	1.3500	-10.000%	25	487	+640.741%
2026-07-01	1.5800	1.6200	1.5000	1.5000	-13.793%	26	487	+566.667%
2026-06-30	1.8500	1.8500	1.7400	1.7400	-9.375%	5	489	+474.713%
2026-06-26	1.8000	1.9200	1.8000	1.9200	-12.727%	4	489	+420.833%
2026-06-25	2.1600	2.2000	2.1600	2.2000	+15.789%	53	487	+354.545%
2026-06-24	1.8400	1.9400	1.8000	1.9000	-26.641%	56	484	+426.316%
2026-06-23	2.7000	2.7000	2.5900	2.5900	-16.452%	62	489	+286.100%
2026-06-22	3.2200	3.2200	2.9400	3.1000	-20.513%	13	435	+222.581%
2026-06-18	2.9100	3.9000	2.9100	3.9000	+14.370%	6	436	+156.410%
2026-06-17	4.1000	4.1000	3.4100	3.4100	+3.963%	16	436	+193.255%
2026-06-16	3.9700	3.9700	3.2800	3.2800	-33.871%	45	436	+204.878%
2026-06-15	5.2400	5.2400	4.6600	4.9600	-35.917%	78	407	+101.613%
2026-06-12	8.3700	8.9500	7.7000	7.7400	-32.165%	65	407	+29.199%
2026-06-11	11.3500	11.4100	11.3500	11.4100	+0.973%	2	407	-12.358%
2026-06-10	10.1800	11.5000	10.1800	11.3000	+14.721%	6	405	-11.504%
2026-06-09	9.5100	10.3500	9.4300	9.8500	-16.170%	26	404	+1.523%
2026-06-08	11.4400	11.7500	11.4400	11.7500	+9.099%	11	390	-14.894%
2026-06-05	11.4900	11.7300	10.7700	10.7700	-11.358%	7	383	-7.149%
2026-06-04	11.1700	13.1000	11.1700	12.1500	-10.662%	29	379	-17.695%
2026-06-03	13.6000	13.6000	13.6000	13.6000	+15.745%	8	381	-26.471%
2026-06-02	11.6100	12.2000	11.6100	11.7500	-2.893%	12	381	-14.894%
2026-06-01	11.0000	12.8000	10.8800	12.1000	+40.698%	84	372	-17.355%
2026-05-29	8.6000	8.6000	8.6000	8.6000	-4.444%	5	395	+16.279%
2026-05-28	10.7000	10.7000	9.0000	9.0000	-8.537%	5	394	+11.111%
2026-05-27	10.1000	10.1200	9.8400	9.8400	-27.912%	13	391	+1.626%
2026-05-26	13.9500	13.9500	13.3000	13.6500	-16.258%	41	396	-26.740%
2026-05-22	16.6000	16.6000	15.0000	16.3000	-1.212%	36	371	-38.650%
2026-05-21	18.4200	18.4200	15.6100	16.5000	-7.042%	12	353	-39.394%
2026-05-20	18.2000	18.2000	16.7000	17.7500	-20.081%	49	353	-43.662%
2026-05-19	22.0800	22.2500	22.0800	22.2100	+5.762%	3	324	-54.975%
2026-05-18	21.3800	23.0500	21.0000	21.0000	+3.499%	13	324	-52.381%
2026-05-15	19.1200	20.2900	18.9700	20.2900	+15.943%	23	324	-50.715%
2026-05-14	17.0200	17.5000	17.0200	17.5000	+1.449%	6	305	-42.857%
2026-05-13	18.3700	18.3700	17.2500	17.2500	-8.537%	72	334	-42.029%
2026-05-12	18.5000	19.2400	18.5000	18.8600	+14.303%	10	334	-46.978%
2026-05-11	14.8400	16.5000	14.2000	16.5000	+19.565%	10	334	-39.394%
2026-05-08	12.6100	13.9500	12.6100	13.8000	+2.985%	20	375	-27.536%
2026-05-07	10.5000	13.7000	10.3000	13.4000	+3.876%	103	374	-25.373%
2026-05-06	13.9000	14.1500	12.9000	12.9000	-25.648%	135	385	-22.481%
2026-05-05	17.2500	17.6000	17.2500	17.3500	-14.532%	43	514	-42.363%
2026-05-04	17.7000	21.1500	17.7000	20.3000	+16.667%	10	512	-50.739%
2026-05-01	16.5500	17.8000	16.5500	17.4000	-11.224%	15	510	-42.529%
2026-04-30	19.6000	19.6000	19.6000	19.6000	-6.444%	30	510	-48.980%
2026-04-29	16.5200	21.1000	16.5200	20.9500	+40.510%	55	480	-52.267%
2026-04-28	14.0000	15.0000	14.0000	14.9100	+18.805%	23	478	-32.931%
2026-04-27	12.7000	12.7000	12.5500	12.5500	+4.583%	55	483	-20.319%
2026-04-24	11.8000	12.0000	11.4300	12.0000	-5.586%	56	478	-16.667%
2026-04-23	11.0000	13.5000	11.0000	12.7100	+13.482%	29	490	-21.322%
2026-04-22	11.2000	11.2000	11.2000	11.2000	+5.960%	1	476	-10.714%
2026-04-21	8.6200	10.6000	8.6200	10.5700	+25.833%	22	482	-5.393%
2026-04-20	8.0000	8.8000	7.8500	8.4000	+31.250%	157	482	+19.048%
2026-04-17	6.2500	6.4000	6.0000	6.4000	-44.348%	9	366	+56.250%
2026-04-16	10.3000	12.0400	10.3000	11.5000	+4.450%	4	366	-13.043%
2026-04-14	12.0000	12.0000	11.0100	11.0100	-25.608%	37	366	-9.173%
2026-04-13	15.8400	16.3000	14.8000	14.8000	+17.089%	40	371	-32.432%
2026-04-10	12.0000	13.3100	12.0000	12.6400	-6.022%	66	372	-20.886%
2026-04-09	14.3900	15.0000	13.2500	13.4500	+7.686%	18	344	-25.651%
2026-04-08	13.0000	13.0000	10.8800	12.4900	-47.958%	19	353	-19.936%
2026-04-07	23.2100	24.0000	23.0000	24.0000	+11.628%	143	342	-58.333%
2026-04-06	20.1700	21.7400	20.1700	21.5000	+7.072%	99	413	-53.488%
2026-04-02	19.3200	20.5100	18.7000	20.0800	+56.875%	67	413	-50.199%
2026-04-01	12.9400	13.3000	12.6200	12.8000	-11.724%	52	413	-21.875%
2026-03-31	16.9900	16.9900	13.4500	14.5000	-7.937%	126	371	-31.034%
2026-03-30	14.9500	15.7500	14.3600	15.7500	+15.809%	133	397	-36.508%
2026-03-27	12.4200	13.6000	12.3700	13.6000	+51.111%	57	351	-26.471%
2026-03-25	9.0000	9.0000	9.0000	9.0000	-4.963%	110	299	+11.111%
2026-03-24	9.4700	9.4700	9.4700	9.4700	+9.353%	1	189	+5.597%
2026-03-23	9.5000	10.0000	8.6600	8.6600	-33.385%	47	189	+15.473%
2026-03-20	13.0400	13.0400	12.4100	13.0000	-4.412%	156	151	-23.077%
2026-03-19	13.9500	13.9500	13.6000	13.6000	-6.207%	2	5	-26.471%
2026-03-18	16.0000	16.0000	14.5000	14.5000	+104.513%	3	5	-31.034%
2026-03-10	7.0900	7.0900	7.0900	7.0900	-7.802%	9	5	+41.044%
2026-03-09	10.6500	10.8500	7.5000	7.6900	0.000%	20	0	+30.039%